24.63
+0.73(+3.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.14 | 24.63 | 24.63 | 25.58 | 24.14 | 8.64M |
| August 15, 2025 | 25.2 | 23.9 | 23.9 | 25.68 | 21 | 7.83M |
| August 14, 2025 | 26.16 | 25 | 25 | 26.17 | 24.98 | 5M |
| August 13, 2025 | 26 | 25.88 | 25.88 | 26.65 | 25.76 | 4.63M |
| August 12, 2025 | 26.19 | 25.9 | 25.9 | 26.52 | 25.83 | 4.47M |
| August 11, 2025 | 25.72 | 26.19 | 26.19 | 26.3 | 25.5 | 4.91M |
| August 08, 2025 | 25.3 | 25.68 | 25.68 | 26.08 | 25 | 4.72M |
| August 07, 2025 | 25.36 | 25.57 | 25.57 | 25.91 | 25.24 | 3.89M |
| August 06, 2025 | 25.15 | 25.42 | 25.42 | 25.83 | 24.8 | 5.6M |
| August 05, 2025 | 24.15 | 25.27 | 25.27 | 26.18 | 24.11 | 10.14M |
| August 04, 2025 | 23.84 | 24.11 | 24.11 | 24.17 | 23.65 | 2.46M |
| August 01, 2025 | 23.97 | 24.02 | 24.02 | 24.37 | 23.77 | 3.2M |
| July 31, 2025 | 23.93 | 24.01 | 24.01 | 24.89 | 23.91 | 4.09M |
| July 30, 2025 | 24.23 | 23.95 | 23.95 | 24.23 | 23.72 | 3.28M |
| July 29, 2025 | 25 | 24.12 | 24.12 | 25.01 | 23.88 | 7.06M |
| July 28, 2025 | 24.66 | 25.01 | 25.01 | 25.23 | 24.42 | 3M |
| July 25, 2025 | 24.96 | 24.73 | 24.73 | 24.97 | 24.56 | 1.99M |
| July 24, 2025 | 24.8 | 24.73 | 24.73 | 24.96 | 24.31 | 4.15M |
| July 23, 2025 | 25.4 | 24.47 | 24.47 | 25.48 | 24.43 | 4.6M |
| July 22, 2025 | 25.6 | 25.39 | 25.39 | 26.13 | 25.16 | 3.56M |
| July 21, 2025 | 25.56 | 25.62 | 25.62 | 25.82 | 24.88 | 5.01M |
| July 18, 2025 | 25.5 | 25.8 | 25.8 | 26.1 | 25.38 | 4.49M |
| July 17, 2025 | 25.88 | 25.54 | 25.54 | 25.96 | 25.32 | 5.47M |
| July 16, 2025 | 24.61 | 25.98 | 25.98 | 26.49 | 24.3 | 9.65M |
| July 15, 2025 | 24.69 | 24.83 | 24.83 | 24.91 | 24.41 | 3.24M |
| July 14, 2025 | 24.2 | 24.92 | 24.92 | 25.18 | 24 | 6.2M |
| July 11, 2025 | 23.41 | 24 | 24 | 24.19 | 23.38 | 3.5M |
| July 10, 2025 | 23.8 | 23.53 | 23.53 | 24 | 23.35 | 3.27M |
| July 09, 2025 | 24.3 | 23.9 | 23.9 | 24.45 | 23.84 | 3.96M |
| July 08, 2025 | 23.85 | 24.28 | 24.28 | 25.2 | 23.85 | 6.9M |
| July 07, 2025 | 24.08 | 23.86 | 23.86 | 24.69 | 23.85 | 6.86M |
| July 04, 2025 | 23.23 | 23.94 | 23.94 | 23.99 | 22.8 | 6.85M |
| July 03, 2025 | 22.71 | 23.23 | 23.23 | 23.64 | 22.65 | 3.38M |
| July 02, 2025 | 22.95 | 22.7 | 22.7 | 23.21 | 22.66 | 2.89M |
| July 01, 2025 | 23.46 | 23.13 | 23.13 | 23.86 | 22.92 | 3.64M |
| June 30, 2025 | 23.24 | 23.46 | 23.46 | 23.46 | 23.06 | 4.01M |
| June 27, 2025 | 22.9 | 23.26 | 23.26 | 23.68 | 22.63 | 5.72M |
| June 26, 2025 | 23.19 | 22.8 | 22.8 | 23.26 | 22.75 | 3.83M |
| June 25, 2025 | 22.99 | 23.04 | 23.04 | 23.12 | 22.66 | 4.26M |
| June 24, 2025 | 22.25 | 22.92 | 22.92 | 22.99 | 22.23 | 5.62M |
| June 23, 2025 | 22.32 | 22.26 | 22.26 | 22.49 | 21.75 | 3.68M |
| June 20, 2025 | 22.08 | 22.42 | 22.42 | 22.58 | 21.63 | 5.93M |
| June 19, 2025 | 23.1 | 22.4 | 22.4 | 23.55 | 22.31 | 8.82M |
| June 18, 2025 | 23.94 | 23.15 | 23.15 | 23.94 | 22.8 | 8.08M |
| June 17, 2025 | 24.55 | 23.94 | 23.94 | 24.85 | 23.66 | 12.86M |
| June 16, 2025 | 22.69 | 24.92 | 24.92 | 26.26 | 22.23 | 19.16M |
| June 13, 2025 | 23.64 | 22.69 | 22.69 | 24.78 | 22.5 | 19.63M |
| June 12, 2025 | 21.28 | 25.44 | 25.44 | 25.44 | 20.98 | 22.04M |
| June 11, 2025 | 21 | 21.2 | 21.2 | 21.47 | 20.95 | 2.25M |
| June 10, 2025 | 21.59 | 21.02 | 21.02 | 21.59 | 20.75 | 3.13M |
| June 09, 2025 | 21.6 | 21.46 | 21.46 | 21.8 | 21.4 | 2.87M |
| June 06, 2025 | 21.91 | 21.58 | 21.58 | 21.94 | 21.39 | 2.19M |
| June 05, 2025 | 22.28 | 21.83 | 21.83 | 22.28 | 21.8 | 2.72M |
| June 04, 2025 | 22.25 | 22.18 | 22.18 | 22.49 | 22.13 | 1.92M |
| June 03, 2025 | 22 | 22.34 | 22.34 | 22.99 | 21.8 | 3.97M |
| May 30, 2025 | 22.44 | 22.09 | 22.09 | 23.11 | 21.52 | 4.63M |
| May 29, 2025 | 21.87 | 21.98 | 21.98 | 22.59 | 21.74 | 3.16M |
| May 28, 2025 | 22.88 | 21.88 | 21.88 | 22.91 | 21.66 | 2.19M |
| May 27, 2025 | 22.21 | 22.03 | 22.03 | 22.43 | 21.85 | 1.76M |
| May 26, 2025 | 22.29 | 22.33 | 22.33 | 22.56 | 22.13 | 2.04M |